U - Unity Software Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230602C000160002023-05-25 9:57AM EDT16.0012.9013.5513.90+0.95+7.95%41250.00%
U230602C000180002023-05-17 1:55PM EDT18.0012.0511.5511.950.00--0256.25%
U230602C000190002023-05-25 2:41PM EDT19.007.9010.5510.950.00--88231.25%
U230602C000200002023-05-19 1:16PM EDT20.008.929.559.950.00-38209.38%
U230602C000205002023-05-25 10:05AM EDT20.507.259.059.400.00--1156.25%
U230602C000210002023-05-30 10:28AM EDT21.007.458.558.950.00-123185.94%
U230602C000220002023-05-11 10:13AM EDT22.0010.007.557.950.00--1164.06%
U230602C000230002023-05-23 11:44AM EDT23.006.206.556.950.00-11142.19%
U230602C000240002023-05-12 2:56PM EDT24.005.655.555.950.00-116121.88%
U230602C000245002023-05-25 12:30PM EDT24.502.865.055.450.00--1112.50%
U230602C000250002023-05-30 10:20AM EDT25.004.004.554.900.00-105078.13%
U230602C000255002023-05-31 3:14PM EDT25.503.954.054.45+0.75+23.44%11392.19%
U230602C000260002023-05-31 3:51PM EDT26.003.803.603.90+0.95+33.33%177782.03%
U230602C000265002023-05-30 3:30PM EDT26.501.953.103.45-0.37-15.95%11682.03%
U230602C000270002023-05-31 2:24PM EDT27.002.302.632.98+0.65+39.39%618578.91%
U230602C000275002023-05-31 3:23PM EDT27.502.032.162.46+0.49+31.82%1621668.75%
U230602C000280002023-05-31 3:55PM EDT28.001.901.771.93+0.72+61.02%80063.67%
U230602C000285002023-05-31 3:52PM EDT28.501.481.341.46+0.58+64.44%12022757.42%
U230602C000290002023-05-31 3:57PM EDT29.001.091.001.11+0.49+81.67%1,01996059.38%
U230602C000295002023-05-31 3:42PM EDT29.500.760.730.77+0.29+61.70%67678059.18%
U230602C000300002023-05-31 3:59PM EDT30.000.540.500.53+0.21+63.64%3,8511,80259.77%
U230602C000305002023-05-31 3:56PM EDT30.500.380.330.36+0.16+72.73%10729060.94%
U230602C000310002023-05-31 3:54PM EDT31.000.270.210.24+0.12+80.00%3901,35262.11%
U230602C000315002023-05-31 3:58PM EDT31.500.160.140.18+0.05+45.45%13718166.02%
U230602C000320002023-05-31 3:59PM EDT32.000.110.090.12+0.03+37.50%17547867.58%
U230602C000325002023-05-31 11:58AM EDT32.500.060.060.090.00-5914171.09%
U230602C000330002023-05-31 3:48PM EDT33.000.050.040.07+0.01+25.00%827274.22%
U230602C000335002023-05-31 3:59PM EDT33.500.040.030.060.00-86279.30%
U230602C000340002023-05-31 11:37AM EDT34.000.020.030.06-0.01-33.33%513586.72%
U230602C000345002023-05-31 9:38AM EDT34.500.020.010.04-0.02-50.00%132385.16%
U230602C000350002023-05-31 11:48AM EDT35.000.030.000.030.00-930884.38%
U230602C000355002023-05-30 9:42AM EDT35.500.020.010.030.00-7395.31%
U230602C000360002023-05-31 2:12PM EDT36.000.020.000.030.00-110596.88%
U230602C000365002023-05-24 3:42PM EDT36.500.030.000.030.00--45103.13%
U230602C000370002023-05-30 9:30AM EDT37.000.010.000.030.00-243109.38%
U230602C000375002023-05-24 2:14PM EDT37.500.020.000.030.00--2114.06%
U230602C000380002023-05-30 12:49PM EDT38.000.020.000.030.00-340120.31%
U230602C000390002023-05-31 1:09PM EDT39.000.010.000.030.00-5461131.25%
U230602C000400002023-05-30 10:23AM EDT40.000.010.000.020.00-250134.38%
U230602C000420002023-05-11 12:05PM EDT42.000.120.000.010.00--2143.75%
U230602C000450002023-05-23 12:08PM EDT45.000.020.000.010.00-310168.75%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230602P000170002023-05-25 9:31AM EDT17.000.010.000.01-0.05-83.33%23225.00%
U230602P000180002023-05-24 1:14PM EDT18.000.010.000.030.00-56234.38%
U230602P000190002023-05-18 10:29AM EDT19.000.020.000.030.00-125212.50%
U230602P000200002023-05-26 2:07PM EDT20.000.010.000.010.00-1115168.75%
U230602P000210002023-05-25 2:46PM EDT21.000.030.000.010.00-16150.00%
U230602P000215002023-05-25 11:11AM EDT21.500.030.000.010.00--12137.50%
U230602P000220002023-05-30 3:39PM EDT22.000.020.000.010.00-1190131.25%
U230602P000225002023-05-31 2:10PM EDT22.500.010.000.01-0.04-80.00%100118.75%
U230602P000230002023-05-31 1:26PM EDT23.000.010.000.01-0.02-66.67%25714112.50%
U230602P000235002023-05-31 12:01PM EDT23.500.020.000.03-0.01-33.33%163118.75%
U230602P000240002023-05-31 3:06PM EDT24.000.010.010.04-0.02-66.67%154748118.75%
U230602P000245002023-05-31 12:02PM EDT24.500.020.010.05-0.01-33.33%771112.50%
U230602P000250002023-05-31 3:24PM EDT25.000.010.010.03-0.03-75.00%8552695.31%
U230602P000255002023-05-31 3:24PM EDT25.500.010.010.03-0.04-80.00%28085.94%
U230602P000260002023-05-31 3:18PM EDT26.000.020.020.03-0.06-75.00%9930979.69%
U230602P000265002023-05-31 3:03PM EDT26.500.030.020.05-0.10-76.92%6299374.22%
U230602P000270002023-05-31 3:41PM EDT27.000.050.030.05-0.15-75.00%13050366.41%
U230602P000275002023-05-31 2:58PM EDT27.500.090.060.08-0.22-70.97%13144264.06%
U230602P000280002023-05-31 3:57PM EDT28.000.110.100.13-0.33-75.00%27193961.13%
U230602P000285002023-05-31 3:59PM EDT28.500.180.180.22-0.46-71.88%9119559.96%
U230602P000290002023-05-31 3:57PM EDT29.000.320.310.34-0.60-65.22%6835358.40%
U230602P000295002023-05-31 3:52PM EDT29.500.510.500.54-0.75-59.52%4011258.20%
U230602P000300002023-05-31 3:51PM EDT30.000.730.760.81-0.85-53.80%1327958.79%
U230602P000305002023-05-31 3:51PM EDT30.501.041.051.18-0.84-44.68%110959.96%
U230602P000310002023-05-31 10:08AM EDT31.002.201.451.58+0.01+0.46%1112063.28%
U230602P000315002023-05-25 9:44AM EDT31.503.251.822.05-0.47-12.63%11165.23%
U230602P000320002023-05-31 10:10AM EDT32.003.152.272.45-0.60-16.00%73662.89%
U230602P000325002023-05-26 1:59PM EDT32.504.962.672.990.00-4464.84%
U230602P000330002023-05-31 9:37AM EDT33.004.583.153.50-0.02-0.43%11971.09%
U230602P000340002023-05-30 9:52AM EDT34.004.714.104.450.00-1015118.36%
U230602P000350002023-05-30 9:37AM EDT35.006.075.105.45-0.38-5.89%2030135.94%
U230602P000360002023-04-19 10:19AM EDT36.007.806.707.100.00--2225.00%
U230602P000370002023-05-30 10:19AM EDT37.008.107.107.450.00-19167.97%
U230602P000390002023-05-17 12:14PM EDT39.009.509.109.450.00-100197.27%
U230602P000400002023-05-25 10:52AM EDT40.0012.6510.0510.450.00-122210.94%
U230602P000430002023-05-26 10:15AM EDT43.0015.6513.1013.450.00-20248.44%